INMA Holding Company Q.P.S.C. (QSE:IHGS)
Qatar
· Delayed Price · Currency is QAR 2.650
-0.081 (-2.97%)
At close: Mar 9, 2026
QSE:IHGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.71 | 2.71 | 2.61 | 2.65 | 2.65 | -2.97% | 36,779 |
| Mar 8, 2026 | 2.72 | 2.78 | 2.71 | 2.73 | 2.73 | 0.63% | 128,279 |
| Mar 5, 2026 | 2.65 | 2.79 | 2.65 | 2.71 | 2.71 | 1.27% | 317,209 |
| Mar 4, 2026 | 2.69 | 2.73 | 2.66 | 2.68 | 2.68 | 1.32% | 252,978 |
| Mar 3, 2026 | 2.75 | 2.75 | 2.63 | 2.65 | 2.65 | -3.04% | 593,554 |
| Mar 2, 2026 | 2.73 | 2.87 | 2.73 | 2.73 | 2.73 | -10.00% | 590,436 |
| Feb 26, 2026 | 3.02 | 3.04 | 3.00 | 3.03 | 3.03 | 0.40% | 116,669 |
| Feb 25, 2026 | 3.01 | 3.05 | 2.95 | 3.02 | 3.02 | 0.53% | 38,571 |
| Feb 24, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -0.73% | 116,313 |
| Feb 23, 2026 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.33% | 169,261 |
| Feb 22, 2026 | 3.07 | 3.10 | 3.04 | 3.04 | 3.04 | -2.10% | 224,466 |
| Feb 19, 2026 | 3.09 | 3.10 | 3.07 | 3.10 | 3.10 | -0.64% | 52,152 |
| Feb 18, 2026 | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | 1.56% | 153,215 |
| Feb 17, 2026 | 3.07 | 3.08 | 3.07 | 3.07 | 3.07 | -0.26% | 71,755 |
| Feb 16, 2026 | 3.05 | 3.09 | 3.05 | 3.08 | 3.08 | -0.90% | 184,211 |
| Feb 15, 2026 | 3.15 | 3.15 | 3.10 | 3.11 | 3.11 | -1.18% | 112,149 |
| Feb 12, 2026 | 3.12 | 3.15 | 3.10 | 3.15 | 3.15 | 0.58% | 77,044 |
| Feb 11, 2026 | 3.19 | 3.19 | 3.11 | 3.13 | 3.13 | -1.64% | 132,539 |
| Feb 9, 2026 | 3.08 | 3.20 | 3.05 | 3.18 | 3.18 | 3.15% | 237,123 |
| Feb 8, 2026 | 3.02 | 3.12 | 3.02 | 3.08 | 3.08 | 1.58% | 95,640 |
| Feb 5, 2026 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -1.49% | 73,261 |
| Feb 4, 2026 | 3.13 | 3.18 | 3.08 | 3.08 | 3.08 | -1.50% | 311,164 |
| Feb 3, 2026 | 3.14 | 3.22 | 3.12 | 3.13 | 3.13 | -0.38% | 174,435 |
| Feb 2, 2026 | 3.15 | 3.17 | 3.08 | 3.14 | 3.14 | 1.26% | 33,811 |
| Feb 1, 2026 | 3.16 | 3.19 | 3.10 | 3.10 | 3.10 | -0.80% | 122,573 |
| Jan 29, 2026 | 3.15 | 3.23 | 3.10 | 3.13 | 3.13 | -0.79% | 106,519 |
| Jan 28, 2026 | 3.06 | 3.28 | 3.02 | 3.15 | 3.15 | 4.24% | 809,048 |
| Jan 27, 2026 | 3.05 | 3.09 | 3.01 | 3.02 | 3.02 | -0.72% | 212,376 |
| Jan 26, 2026 | 3.02 | 3.09 | 3.02 | 3.04 | 3.04 | -0.46% | 143,697 |
| Jan 25, 2026 | 3.06 | 3.10 | 3.05 | 3.06 | 3.06 | -1.55% | 183,079 |
| Jan 22, 2026 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | -0.45% | 118,879 |
| Jan 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.10% | 34,084 |
| Jan 20, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.54% | 198,970 |
| Jan 19, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | 0.64% | 9,480 |
| Jan 18, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | - | 115,748 |
| Jan 15, 2026 | 3.15 | 3.16 | 3.09 | 3.12 | 3.12 | -0.86% | 65,142 |
| Jan 14, 2026 | 3.14 | 3.17 | 3.08 | 3.15 | 3.15 | 0.25% | 277,064 |
| Jan 13, 2026 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | 0.61% | 253,012 |
| Jan 12, 2026 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | - | 57,457 |
| Jan 11, 2026 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | -0.32% | 27,438 |
| Jan 8, 2026 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -0.60% | 185,405 |
| Jan 7, 2026 | 3.18 | 3.19 | 3.13 | 3.15 | 3.15 | -0.10% | 238,847 |
| Jan 6, 2026 | 3.19 | 3.23 | 3.15 | 3.15 | 3.15 | -1.28% | 603,492 |
| Jan 5, 2026 | 3.13 | 3.20 | 3.11 | 3.19 | 3.19 | 2.67% | 219,270 |
| Jan 4, 2026 | 3.19 | 3.20 | 3.10 | 3.11 | 3.11 | -2.54% | 837,617 |
| Dec 31, 2025 | 3.20 | 3.20 | 3.10 | 3.19 | 3.19 | -0.25% | 82,779 |
| Dec 30, 2025 | 3.17 | 3.20 | 3.12 | 3.20 | 3.20 | 0.82% | 95,693 |
| Dec 29, 2025 | 3.20 | 3.22 | 3.17 | 3.17 | 3.17 | -0.84% | 42,670 |
| Dec 28, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | 0.72% | 69,251 |
| Dec 25, 2025 | 3.18 | 3.24 | 3.18 | 3.18 | 3.18 | -0.16% | 42,089 |
| Dec 24, 2025 | 3.17 | 3.27 | 3.17 | 3.18 | 3.18 | -0.84% | 170,316 |
| Dec 23, 2025 | 3.16 | 3.28 | 3.16 | 3.21 | 3.21 | 3.08% | 352,954 |
| Dec 22, 2025 | 3.17 | 3.20 | 3.10 | 3.11 | 3.11 | -3.71% | 677,197 |
| Dec 21, 2025 | 3.21 | 3.23 | 3.16 | 3.23 | 3.23 | 1.32% | 12,503 |
| Dec 17, 2025 | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | -2.98% | 161,004 |
| Dec 16, 2025 | 3.24 | 3.36 | 3.22 | 3.29 | 3.29 | -0.84% | 204,637 |
| Dec 15, 2025 | 3.29 | 3.37 | 3.20 | 3.32 | 3.32 | 0.97% | 306,369 |
| Dec 14, 2025 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | 0.77% | 173,648 |
| Dec 11, 2025 | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -0.55% | 134,592 |
| Dec 10, 2025 | 3.28 | 3.37 | 3.28 | 3.28 | 3.28 | -1.06% | 173,217 |
| Dec 9, 2025 | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | 1.63% | 178,454 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.25 | 3.26 | 3.26 | -2.95% | 391,384 |
| Dec 7, 2025 | 3.40 | 3.50 | 3.32 | 3.36 | 3.36 | -1.32% | 2,314,580 |
| Dec 4, 2025 | 3.25 | 3.45 | 3.19 | 3.40 | 3.40 | 6.37% | 1,698,750 |
| Dec 3, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | 0.63% | 18,781 |
| Dec 2, 2025 | 3.25 | 3.32 | 3.16 | 3.18 | 3.18 | -1.24% | 105,758 |
| Dec 1, 2025 | 3.20 | 3.31 | 3.17 | 3.22 | 3.22 | -0.77% | 63,679 |
| Nov 30, 2025 | 3.30 | 3.39 | 3.25 | 3.25 | 3.25 | - | 152,513 |
| Nov 27, 2025 | 3.36 | 3.46 | 3.25 | 3.25 | 3.25 | -0.89% | 1,278,496 |
| Nov 26, 2025 | 2.98 | 3.27 | 2.98 | 3.27 | 3.27 | 9.98% | 1,382,041 |
| Nov 25, 2025 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | -0.10% | 85,007 |
| Nov 24, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 129,255 |
| Nov 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.56% | 74,164 |
| Nov 20, 2025 | 3.03 | 3.04 | 3.02 | 3.02 | 3.02 | -3.36% | 103,189 |
| Nov 19, 2025 | 2.96 | 3.22 | 2.91 | 3.12 | 3.12 | 5.87% | 5,178,537 |
| Nov 18, 2025 | 2.98 | 2.98 | 2.90 | 2.95 | 2.95 | -0.94% | 149,359 |
| Nov 17, 2025 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | -0.60% | 133,447 |
| Nov 16, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 103,921 |
| Nov 13, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.16% | 102,134 |
| Nov 12, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.95% | 92,846 |
| Nov 11, 2025 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 0.52% | 85,895 |
| Nov 10, 2025 | 3.03 | 3.07 | 3.03 | 3.05 | 3.05 | 0.36% | 92,105 |
| Nov 9, 2025 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | - | 60,963 |
| Nov 6, 2025 | 3.04 | 3.10 | 3.04 | 3.04 | 3.04 | -0.52% | 136,340 |
| Nov 5, 2025 | 3.10 | 3.11 | 3.02 | 3.06 | 3.06 | -0.23% | 148,180 |
| Nov 4, 2025 | 3.08 | 3.13 | 2.90 | 3.07 | 3.07 | -1.10% | 273,267 |
| Nov 3, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 0.71% | 50,036 |
| Nov 2, 2025 | 3.09 | 3.13 | 3.08 | 3.08 | 3.08 | -1.38% | 41,513 |
| Oct 30, 2025 | 3.16 | 3.19 | 3.08 | 3.12 | 3.12 | -1.42% | 56,016 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.06 | 3.17 | 3.17 | 0.51% | 10,821 |
| Oct 28, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.19% | 23,316 |
| Oct 27, 2025 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.99% | 35,700 |
| Oct 26, 2025 | 3.18 | 3.23 | 3.18 | 3.22 | 3.22 | 1.39% | 272,280 |
| Oct 23, 2025 | 3.05 | 3.23 | 3.05 | 3.18 | 3.18 | 3.12% | 500,341 |
| Oct 22, 2025 | 3.05 | 3.09 | 3.01 | 3.08 | 3.08 | 0.98% | 76,869 |
| Oct 21, 2025 | 3.07 | 3.10 | 3.01 | 3.05 | 3.05 | -1.61% | 145,768 |
| Oct 20, 2025 | 3.11 | 3.12 | 3.06 | 3.10 | 3.10 | -0.80% | 101,185 |
| Oct 19, 2025 | 3.12 | 3.14 | 3.12 | 3.13 | 3.13 | 0.22% | 15,783 |
| Oct 16, 2025 | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | -0.61% | 49,193 |
| Oct 15, 2025 | 3.14 | 3.15 | 3.10 | 3.14 | 3.14 | 0.03% | 87,989 |